Historical Prices for Calif Micro Devices (CAMD)

Symbol:

Historical Data for California Micro Devices Corp. (CAMD)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	3.10	3.15	3.07	3.07	94,418	-0.07	-2.23%
9/4/08	3.09	3.16	3.09	3.14	66,445	0.04	1.29%
9/3/08	3.21	3.23	3.10	3.10	75,729	-0.10	-3.12%
9/2/08	3.14	3.20	3.09	3.20	55,715	-0.04	-1.23%
8/29/08	3.00	3.24	2.92	3.24	48,059	0.20	6.58%
8/28/08	2.98	3.04	2.95	3.04	17,213	–	–
8/27/08	3.03	3.04	2.96	3.04	123,614	-0.06	-1.94%
8/26/08	3.06	3.10	2.85	3.10	122,459	-0.07	-2.21%
8/25/08	3.21	3.25	3.03	3.17	31,539	-0.04	-1.25%
8/22/08	3.22	3.24	3.15	3.21	244,024	0.09	2.88%
8/21/08	3.10	3.14	3.08	3.12	18,113	-0.0299	-0.95%
8/20/08	3.15	3.20	3.10	3.1499	23,918	-0.0301	-0.95%
8/19/08	3.10	3.20	3.10	3.18	27,789	0.04	1.27%
8/18/08	3.19	3.19	3.10	3.14	17,145	-0.04	-1.26%
8/15/08	3.03	3.19	3.03	3.18	46,397	0.01	0.32%
8/14/08	3.02	3.18	3.02	3.17	25,968	0.0799	2.59%
8/13/08	2.98	3.14	2.98	3.0901	10,550	0.0601	1.98%
8/12/08	3.05	3.10	3.01	3.03	19,688	-0.03	-0.98%
8/11/08	3.09	3.10	3.01	3.06	69,512	-0.07	-2.24%
8/8/08	3.15	3.15	2.99	3.13	31,402	–	–
8/7/08	3.02	3.1337	3.01	3.13	47,876	0.07	2.29%
8/6/08	3.11	3.15	3.06	3.06	9,348	0.01	0.33%
8/5/08	3.04	3.11	3.02	3.05	50,184	-0.03	-0.97%
8/4/08	2.92	3.08	2.90	3.08	36,350	0.06	1.99%
8/1/08	3.05	3.05	3.00	3.02	12,652	-0.13	-4.13%
7/31/08	2.94	3.15	2.94	3.15	65,208	0.19	6.42%
7/30/08	3.10	3.10	2.94	2.96	24,670	-0.04	-1.33%
7/29/08	2.94	3.15	2.94	3.00	19,003	0.06	2.04%
7/28/08	3.00	3.05	2.87	2.94	50,117	-0.15	-4.85%
7/25/08	3.12	3.14	2.96	3.09	28,201	0.02	0.65%
7/24/08	3.20	3.20	2.98	3.07	60,267	-0.13	-4.06%
7/23/08	2.94	3.20	2.90	3.20	77,525	0.16	5.26%
7/22/08	2.88	3.10	2.88	3.04	158,164	-0.05	-1.62%
7/21/08	3.17	3.25	3.01	3.09	79,494	-0.12	-3.74%
7/18/08	3.14	3.21	3.11	3.21	34,297	0.01	0.31%
7/17/08	3.05	3.2299	3.03	3.20	31,538	0.10	3.23%
7/16/08	2.98	3.10	2.94	3.10	15,930	0.17	5.80%
7/15/08	2.90	2.99	2.85	2.93	27,378	-0.04	-1.35%
7/14/08	2.96	3.03	2.97	2.97	10,800	-0.10	-3.26%
7/11/08	2.96	3.12	2.96	3.07	16,776	0.04	1.32%
7/10/08	3.11	3.11	3.02	3.03	28,818	-0.03	-0.98%
7/9/08	3.08	3.11	3.05	3.06	4,500	-0.06	-1.92%
7/8/08	2.99	3.12	2.98	3.12	22,166	0.13	4.35%
7/7/08	3.00	3.04	2.90	2.99	23,155	-0.01	-0.33%
7/3/08	3.04	3.04	3.00	3.00	5,744	-0.08	-2.60%
7/2/08	3.07	3.14	3.05	3.08	22,463	0.03	0.98%
7/1/08	2.99	3.07	2.95	3.05	16,061	-0.06	-1.93%
6/30/08	3.00	3.15	2.90	3.11	38,028	0.07	2.30%
6/27/08	3.04	3.04	2.88	3.04	54,896	0.04	1.33%
6/26/08	3.10	3.13	2.88	3.00	48,794	-0.11	-3.54%
6/25/08	3.19	3.19	3.01	3.11	12,150	0.04	1.30%
6/24/08	3.27	3.27	3.02	3.07	19,155	-0.07	-2.23%
6/23/08	3.19	3.21	3.02	3.14	27,409	-0.07	-2.18%
6/20/08	3.20	3.39	3.13	3.21	42,650	-0.04	-1.23%
6/19/08	3.24	3.30	3.24	3.25	22,190	-0.02	-0.61%
6/18/08	3.40	3.4001	3.19	3.27	45,443	-0.15	-4.39%
6/17/08	3.41	3.44	3.39	3.42	6,420	-0.01	-0.29%
6/16/08	3.41	3.44	3.3901	3.43	8,900	0.01	0.29%
6/13/08	3.37	3.42	3.32	3.42	15,721	0.01	0.29%
6/12/08	3.46	3.46	3.36	3.41	20,350	-0.07	-2.01%
6/11/08	3.35	3.48	3.29	3.48	61,641	0.08	2.35%
6/10/08	3.42	3.42	3.33	3.40	21,177	-0.07	-2.02%